Mercados españoles cerrados en 1 hr 49 mins
IBEX 35
11.045,30 +85,80 (+0,78%) Euro Stoxx 50
4.903,61 +23,19 (+0,48%) Dólar/Euro
1,0738 +0,0002 (+0,02%) Petróleo Brent
84,46 +0,21 (+0,25%) Oro
2.334,80 +5,80 (+0,25%) Bitcoin EUR
60.333,15 -540,57 (-0,89%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:41AM EDT. Mercado abierto.
Opciones de comprapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240719C00025000 | 2024-06-17 11:10AM EDT | 25.00 | 29.83 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSN240719C00035000 | 2024-03-14 10:28AM EDT | 35.00 | 21.70 | 21.30 | 25.40 | 0.00 | - | 10 | 6 | 180.27% |
| TSN240719C00037500 | 2024-04-18 3:07PM EDT | 37.50 | 21.55 | 20.90 | 24.80 | 0.00 | - | - | 1 | 211.33% |
| TSN240719C00040000 | 2024-03-13 1:16PM EDT | 40.00 | 16.40 | 16.40 | 19.70 | 0.00 | - | - | 10 | 135.50% |
| TSN240719C00042500 | 2024-04-17 1:11PM EDT | 42.50 | 16.00 | 16.50 | 18.10 | 0.00 | - | 4 | 69 | 157.86% |
| TSN240719C00045000 | 2024-03-14 12:16PM EDT | 45.00 | 12.20 | 11.10 | 14.70 | 0.00 | - | 15 | 27 | 99.46% |
| TSN240719C00047500 | 2024-06-06 11:20AM EDT | 47.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 500 | 727 | 0.00% |
| TSN240719C00050000 | 2024-06-13 1:42PM EDT | 50.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1,450 | 0.00% |
| TSN240719C00052500 | 2024-06-17 2:48PM EDT | 52.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 12 | 205 | 0.00% |
| TSN240719C00055000 | 2024-06-17 2:25PM EDT | 55.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 52 | 481 | 0.00% |
| TSN240719C00057500 | 2024-06-17 3:53PM EDT | 57.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 722 | 2,714 | 3.13% |
| TSN240719C00060000 | 2024-06-17 2:28PM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 901 | 6.25% |
| TSN240719C00062500 | 2024-06-12 11:22AM EDT | 62.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 706 | 12.50% |
| TSN240719C00065000 | 2024-06-17 1:46PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,325 | 12.50% |
| TSN240719C00067500 | 2024-06-13 10:00AM EDT | 67.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 197 | 12.50% |
| TSN240719C00070000 | 2024-05-30 3:35PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,609 | 12.50% |
| TSN240719C00075000 | 2024-05-03 1:09PM EDT | 75.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 1 | 15 | 86.23% |
Opciones de ventapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240719P00025000 | 2024-02-15 10:49AM EDT | 25.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 146.88% |
| TSN240719P00030000 | 2023-12-15 11:00AM EDT | 30.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 20 | 377 | 99.61% |
| TSN240719P00032500 | 2024-03-18 9:30AM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 50.00% |
| TSN240719P00035000 | 2024-03-19 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 25.00% |
| TSN240719P00037500 | 2024-04-03 9:30AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| TSN240719P00040000 | 2024-06-12 2:47PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 25.00% |
| TSN240719P00042500 | 2024-05-17 12:00PM EDT | 42.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 101 | 55.08% |
| TSN240719P00045000 | 2024-06-14 1:44PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 12.50% |
| TSN240719P00047500 | 2024-05-08 3:34PM EDT | 47.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 124 | 36.04% |
| TSN240719P00050000 | 2024-06-14 9:45AM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 12.50% |
| TSN240719P00052500 | 2024-06-17 12:14PM EDT | 52.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 17 | 481 | 6.25% |
| TSN240719P00055000 | 2024-06-17 1:53PM EDT | 55.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 59 | 3,312 | 1.56% |
| TSN240719P00057500 | 2024-06-17 11:43AM EDT | 57.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 513 | 0.00% |
| TSN240719P00060000 | 2024-06-17 11:13AM EDT | 60.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| TSN240719P00062500 | 2024-06-13 2:20PM EDT | 62.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 91 | 1 | 0.00% |
| TSN240719P00065000 | 2024-05-02 9:49AM EDT | 65.00 | 5.40 | 7.10 | 8.60 | 0.00 | - | 1 | 121 | 0.00% |
| TSN240719P00067500 | 2024-05-23 9:30AM EDT | 67.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSN240719P00070000 | 2024-04-04 12:30PM EDT | 70.00 | 10.69 | 6.60 | 10.60 | 0.00 | - | 12 | 12 | 0.00% |
| TSN240719P00075000 | 2024-03-27 11:59AM EDT | 75.00 | 16.15 | 12.10 | 16.70 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240719P00080000 | 2024-05-03 3:56PM EDT | 80.00 | 18.30 | 20.60 | 24.90 | 0.00 | - | 4 | 4 | 93.07% |
| TSN240719P00085000 | 2024-06-10 10:02AM EDT | 85.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.